Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tsakos Energy Navigation Ltd (NY: TNP )

26.23 -0.29 (-1.09%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2022 8.764 8.764 7.974 8.240 254,417 -0.06(-0.66%)
Jun 29, 2022 8.681 8.789 8.296 8.296 130,369 -0.39(-4.44%)
Jun 28, 2022 8.948 9.021 8.590 8.681 84,898 -0.15(-1.66%)
Jun 27, 2022 8.571 8.994 8.534 8.828 116,843 +0.45(+5.37%)
Jun 24, 2022 8.066 8.452 7.941 8.378 107,587 +0.33(+4.11%)
Jun 23, 2022 8.130 8.149 7.910 8.048 193,165 -0.06(-0.68%)
Jun 22, 2022 8.167 8.277 8.025 8.103 115,063 -0.33(-3.92%)
Jun 21, 2022 8.268 8.562 8.075 8.433 197,587 +0.31(+3.85%)
Jun 17, 2022 8.452 8.580 8.038 8.121 226,878 -0.20(-2.43%)
Jun 16, 2022 8.590 8.718 8.139 8.323 363,751 -0.57(-6.40%)
Jun 15, 2022 8.911 9.196 8.590 8.893 261,458 -0.10(-1.12%)
Jun 14, 2022 9.214 9.517 8.966 8.994 162,150 -0.12(-1.31%)
Jun 13, 2022 9.104 9.559 8.985 9.113 181,530 -0.46(-4.80%)
Jun 10, 2022 9.269 9.655 8.828 9.573 164,273 +0.10(+1.07%)
Jun 09, 2022 9.876 9.876 9.233 9.471 270,782 -0.54(-5.41%)
Jun 08, 2022 10.49 10.56 9.968 10.01 95,794 -0.44(-4.22%)
Jun 07, 2022 10.12 10.56 9.977 10.45 95,326 +0.21(+2.06%)
Jun 06, 2022 10.11 10.34 9.885 10.24 127,372 +0.05(+0.45%)
Jun 03, 2022 10.30 10.30 9.876 10.20 163,534 +0.07(+0.73%)
Jun 02, 2022 10.32 10.81 10.12 10.12 179,337 -0.19(-1.87%)
Jun 01, 2022 9.922 10.41 9.922 10.32 151,539 +0.43(+4.37%)
May 31, 2022 10.56 10.61 9.830 9.885 133,350 -0.50(-4.78%)
May 27, 2022 10.35 10.51 9.701 10.38 146,554 +0.01(+0.09%)
May 26, 2022 10.74 11.02 10.35 10.37 150,470 -0.33(-3.09%)
May 25, 2022 10.28 10.83 10.23 10.70 298,022 +0.36(+3.46%)
May 24, 2022 10.38 10.40 9.894 10.34 192,548 +0.02(+0.18%)
May 23, 2022 10.38 10.45 9.637 10.33 330,896 -0.39(-3.60%)
May 20, 2022 11.19 11.24 10.54 10.71 148,582 -0.48(-4.27%)
May 19, 2022 10.22 11.19 10.22 11.19 185,000 +0.85(+8.17%)
May 18, 2022 10.63 11.03 10.23 10.34 171,539 -0.25(-2.34%)
May 17, 2022 11.20 11.20 10.34 10.59 174,113 -0.36(-3.27%)
May 16, 2022 10.12 11.12 9.756 10.95 260,476 +0.73(+7.10%)
May 13, 2022 10.11 10.70 10.06 10.22 334,248 +0.20(+2.02%)
May 12, 2022 9.958 10.04 9.279 10.02 594,809 -0.03(-0.27%)
May 11, 2022 10.01 10.69 9.756 10.05 245,170 +0.04(+0.37%)
May 10, 2022 10.20 10.45 9.499 10.01 281,930 -0.15(-1.45%)
May 09, 2022 11.19 11.43 9.098 10.16 953,895 -1.90(-15.77%)
May 06, 2022 12.05 12.77 11.81 12.06 383,129 +0.02(+0.15%)
May 05, 2022 11.86 12.17 11.39 12.04 257,034 +0.19(+1.63%)
May 04, 2022 11.80 12.09 11.45 11.85 210,432 +0.40(+3.53%)
May 03, 2022 10.87 11.47 10.80 11.45 160,523 +0.53(+4.88%)
May 02, 2022 10.93 11.25 10.82 10.91 178,073 -0.16(-1.41%)
Apr 29, 2022 11.47 11.76 10.75 11.07 195,783 -0.38(-3.29%)
Apr 28, 2022 11.46 11.52 10.87 11.45 273,001 +0.13(+1.14%)
Apr 27, 2022 10.36 11.45 10.36 11.32 340,323 +1.15(+11.29%)
Apr 26, 2022 9.508 10.26 9.416 10.17 229,987 +0.77(+8.21%)
Apr 25, 2022 9.931 9.940 9.030 9.398 364,186 -0.97(-9.39%)
Apr 22, 2022 10.94 11.32 10.18 10.37 334,939 -0.74(-6.69%)
Apr 21, 2022 11.96 11.96 10.79 11.12 410,467 -0.44(-3.82%)
Apr 20, 2022 11.71 12.39 11.29 11.56 762,393 +0.28(+2.53%)
Apr 19, 2022 11.55 11.79 11.08 11.27 339,167 -0.15(-1.29%)
Apr 18, 2022 11.18 11.71 10.73 11.42 629,555 +0.26(+2.30%)
Apr 14, 2022 10.30 11.58 10.16 11.16 475,925 +0.68(+6.49%)
Apr 13, 2022 9.793 10.56 9.793 10.48 222,066 +0.77(+7.95%)
Apr 12, 2022 10.00 10.15 9.600 9.710 228,707 -0.06(-0.56%)
Apr 11, 2022 9.830 10.04 9.416 9.765 383,443 -0.04(-0.37%)
Apr 08, 2022 9.242 9.945 9.159 9.802 274,980 +0.65(+7.13%)
Apr 07, 2022 9.260 9.260 8.874 9.150 203,301 +0.06(+0.61%)
Apr 06, 2022 8.599 9.297 8.433 9.095 298,403 +0.50(+5.77%)
Apr 05, 2022 8.902 9.067 8.563 8.599 229,039 -0.13(-1.47%)
Apr 04, 2022 8.626 9.122 8.599 8.727 275,617 +0.24(+2.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.